stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,214800,859865400,3700,3700,3700,3700,3274
20241126,214700,859865400,3700,3700,3700,3700,0
20241126,214600,859865400,3700,3700,3700,3700,0
20241126,214500,859865400,3700,3700,3700,3700,0
20241126,214400,859865400,3700,3700,3700,3700,0
20241126,214300,859865400,3700,3700,3700,3700,0
20241126,214200,859865400,3700,3700,3700,3700,0
20241126,214100,859865400,3700,3700,3700,3700,0
20241126,214000,859865400,3700,3700,3700,3700,0
20241126,213900,859865400,3700,3700,3700,3700,0
20241126,213800,859865400,3700,3700,3700,3700,0
20241126,213700,859865400,3700,3700,3700,3700,0
20241126,213600,859865400,3700,3700,3700,3700,0
20241126,213500,859865400,3700,3700,3700,3700,0
20241126,213400,859865400,3700,3700,3700,3700,0
20241126,213300,859865400,3700,3700,3700,3700,0
20241126,213200,859865400,3700,3700,3700,3700,0
20241126,213100,859865400,3700,3700,3700,3700,0
20241126,213000,859865400,3700,3700,3700,3700,0
20241126,212900,859865400,3700,3700,3700,3700,0
20241126,212800,859865400,3700,3700,3700,3700,0
20241126,212700,859865400,3700,3700,3700,3700,0
20241126,212600,859865400,3700,3700,3700,3700,0
20241126,212500,859865400,3700,3700,3700,3700,0
20241126,212400,859865400,3700,3700,3700,3700,0
20241126,212300,859865400,3700,3700,3700,3700,0
20241126,212200,859865400,3700,3700,3700,3700,0
20241126,212100,859865400,3700,3700,3700,3700,0
20241126,212000,859865400,3700,3700,3700,3700,0
20241126,211900,859865400,3700,3700,3700,3700,0
20241126,211800,859865400,3700,3700,3700,3700,3274
20241126,211700,859865400,3700,3700,3700,3700,0
20241126,211600,859865400,3700,3700,3700,3700,0
20241126,211500,859865400,3700,3700,3700,3700,0
20241126,211400,859865400,3700,3700,3700,3700,0
20241126,211300,859865400,3700,3700,3700,3700,0
20241126,211200,859865400,3700,3700,3700,3700,0
20241126,211100,859865400,3700,3700,3700,3700,0
20241126,211000,859865400,3700,3700,3700,3700,0
20241126,210900,859865400,3700,3700,3700,3700,0
20241126,210800,859865400,3700,3700,3700,3700,0
20241126,210700,859865400,3700,3700,3700,3700,0
20241126,210600,859865400,3700,3700,3700,3700,0
20241126,210500,859865400,3700,3700,3700,3700,0
20241126,210400,859865400,3700,3700,3700,3700,0
20241126,210300,859865400,3700,3700,3700,3700,0
20241126,210200,859865400,3700,3700,3700,3700,0
20241126,210100,859865400,3700,3700,3700,3700,0
20241126,210000,859865400,3700,3700,3700,3700,0
20241126,205900,859865400,3700,3700,3700,3700,0
20241126,205800,859865400,3700,3700,3700,3700,0
20241126,205700,859865400,3700,3700,3700,3700,0
20241126,205600,859865400,3700,3700,3700,3700,0
20241126,205500,859865400,3700,3700,3700,3700,0
20241126,205400,859865400,3700,3700,3700,3700,0
20241126,205300,859865400,3700,3700,3700,3700,0
20241126,205200,859865400,3700,3700,3700,3700,0
20241126,205100,859865400,3700,3700,3700,3700,0
20241126,205000,859865400,3700,3700,3700,3700,0
20241126,204900,859865400,3700,3700,3700,3700,0
20241126,204800,859865400,3700,3700,3700,3700,3274
20241126,204700,859865400,3700,3700,3700,3700,0
20241126,204600,859865400,3700,3700,3700,3700,0
20241126,204500,859865400,3700,3700,3700,3700,0
20241126,204400,859865400,3700,3700,3700,3700,0
20241126,204300,859865400,3700,3700,3700,3700,0
20241126,204200,859865400,3700,3700,3700,3700,0
20241126,204100,859865400,3700,3700,3700,3700,0
20241126,204000,859865400,3700,3700,3700,3700,0
20241126,203900,859865400,3700,3700,3700,3700,0
20241126,203800,859865400,3700,3700,3700,3700,0
20241126,203700,859865400,3700,3700,3700,3700,0
20241126,203600,859865400,3700,3700,3700,3700,0
20241126,203500,859865400,3700,3700,3700,3700,0
20241126,203400,859865400,3700,3700,3700,3700,0
20241126,203300,859865400,3700,3700,3700,3700,0
20241126,203200,859865400,3700,3700,3700,3700,0
20241126,203100,859865400,3700,3700,3700,3700,0
20241126,203000,859865400,3700,3700,3700,3700,0
20241126,202900,859865400,3700,3700,3700,3700,0
20241126,202800,859865400,3700,3700,3700,3700,0
20241126,202700,859865400,3700,3700,3700,3700,0
20241126,202600,859865400,3700,3700,3700,3700,0
20241126,202500,859865400,3700,3700,3700,3700,0
20241126,202400,859865400,3700,3700,3700,3700,0
20241126,202300,859865400,3700,3700,3700,3700,0
20241126,202200,859865400,3700,3700,3700,3700,0
20241126,202100,859865400,3700,3700,3700,3700,0
20241126,202000,859865400,3700,3700,3700,3700,0
20241126,201900,859865400,3700,3700,3700,3700,0
20241126,201800,859865400,3700,3700,3700,3700,3274
20241126,201700,859865400,3700,3700,3700,3700,0
20241126,201600,859865400,3700,3700,3700,3700,0
20241126,201500,859865400,3700,3700,3700,3700,0
20241126,201400,859865400,3700,3700,3700,3700,0
20241126,201300,859865400,3700,3700,3700,3700,0
20241126,201200,859865400,3700,3700,3700,3700,0
20241126,201100,859865400,3700,3700,3700,3700,0
20241126,201000,859865400,3700,3700,3700,3700,0
20241126,200900,859865400,3700,3700,3700,3700,0
20241126,200800,859865400,3700,3700,3700,3700,0
20241126,200700,859865400,3700,3700,3700,3700,0
20241126,200600,859865400,3700,3700,3700,3700,0
20241126,200500,859865400,3700,3700,3700,3700,0
20241126,200400,859865400,3700,3700,3700,3700,0
20241126,200300,859865400,3700,3700,3700,3700,0
20241126,200200,859865400,3700,3700,3700,3700,0
20241126,200100,859865400,3700,3700,3700,3700,0
20241126,200000,859865400,3700,3700,3700,3700,0
20241126,195900,859865400,3700,3700,3700,3700,0
20241126,195800,859865400,3700,3700,3700,3700,0
20241126,195700,859865400,3700,3700,3700,3700,0
20241126,195600,859865400,3700,3700,3700,3700,0
20241126,195500,859865400,3700,3700,3700,3700,0
20241126,195400,859865400,3700,3700,3700,3700,0
20241126,195300,859865400,3700,3700,3700,3700,0
20241126,195200,859865400,3700,3700,3700,3700,0
20241126,195100,859865400,3700,3700,3700,3700,0
20241126,195000,859865400,3700,3700,3700,3700,0
20241126,194900,859865400,3700,3700,3700,3700,0
20241126,194800,859865400,3700,3700,3700,3700,3274
20241126,194700,859865400,3700,3700,3700,3700,0
20241126,194600,859865400,3700,3700,3700,3700,0
20241126,194500,859865400,3700,3700,3700,3700,0
20241126,194400,859865400,3700,3700,3700,3700,0
20241126,194300,859865400,3700,3700,3700,3700,0
20241126,194200,859865400,3700,3700,3700,3700,0
20241126,194100,859865400,3700,3700,3700,3700,0
20241126,194000,859865400,3700,3700,3700,3700,0
20241126,193900,859865400,3700,3700,3700,3700,0
20241126,193800,859865400,3700,3700,3700,3700,0
20241126,193700,859865400,3700,3700,3700,3700,0
20241126,193600,859865400,3700,3700,3700,3700,0
20241126,193500,859865400,3700,3700,3700,3700,0
20241126,193400,859865400,3700,3700,3700,3700,0
20241126,193300,859865400,3700,3700,3700,3700,0
20241126,193200,859865400,3700,3700,3700,3700,0
20241126,193100,859865400,3700,3700,3700,3700,0
20241126,193000,859865400,3700,3700,3700,3700,0
20241126,192900,859865400,3700,3700,3700,3700,0
20241126,192800,859865400,3700,3700,3700,3700,0
20241126,192700,859865400,3700,3700,3700,3700,0
20241126,192600,859865400,3700,3700,3700,3700,0
20241126,192500,859865400,3700,3700,3700,3700,0
20241126,192400,859865400,3700,3700,3700,3700,0
20241126,192300,859865400,3700,3700,3700,3700,0
20241126,192200,859865400,3700,3700,3700,3700,0
20241126,192100,859865400,3700,3700,3700,3700,0
20241126,192000,859865400,3700,3700,3700,3700,0
20241126,191900,859865400,3700,3700,3700,3700,0
20241126,191800,859865400,3700,3700,3700,3700,3274
20241126,191700,859865400,3700,3700,3700,3700,0
20241126,191600,859865400,3700,3700,3700,3700,0
20241126,191500,859865400,3700,3700,3700,3700,0
20241126,191400,859865400,3700,3700,3700,3700,0
20241126,191300,859865400,3700,3700,3700,3700,0
20241126,191200,859865400,3700,3700,3700,3700,0
20241126,191100,859865400,3700,3700,3700,3700,0
20241126,191000,859865400,3700,3700,3700,3700,0
20241126,190900,859865400,3700,3700,3700,3700,0
20241126,190800,859865400,3700,3700,3700,3700,0
20241126,190700,859865400,3700,3700,3700,3700,0
20241126,190600,859865400,3700,3700,3700,3700,0
20241126,190500,859865400,3700,3700,3700,3700,0
20241126,190400,859865400,3700,3700,3700,3700,0
20241126,190300,859865400,3700,3700,3700,3700,0
20241126,190200,859865400,3700,3700,3700,3700,0
20241126,190100,859865400,3700,3700,3700,3700,0
20241126,190000,859865400,3700,3700,3700,3700,0
20241126,185900,859865400,3700,3700,3700,3700,0
20241126,185800,859865400,3700,3700,3700,3700,0
20241126,185700,859865400,3700,3700,3700,3700,0
20241126,185600,859865400,3700,3700,3700,3700,0
20241126,185500,859865400,3700,3700,3700,3700,0
20241126,185400,859865400,3700,3700,3700,3700,0
20241126,185300,859865400,3700,3700,3700,3700,0
20241126,185200,859865400,3700,3700,3700,3700,0
20241126,185100,859865400,3700,3700,3700,3700,0
20241126,185000,859865400,3700,3700,3700,3700,0
20241126,184900,859865400,3700,3700,3700,3700,0
20241126,184800,859865400,3700,3700,3700,3700,3274
20241126,184700,859865400,3700,3700,3700,3700,0
20241126,184600,859865400,3700,3700,3700,3700,0
20241126,184500,859865400,3700,3700,3700,3700,0
20241126,184400,859865400,3700,3700,3700,3700,0
20241126,184300,859865400,3700,3700,3700,3700,0
20241126,184200,859865400,3700,3700,3700,3700,0
20241126,184100,859865400,3700,3700,3700,3700,0
20241126,184000,859865400,3700,3700,3700,3700,0
20241126,183900,859865400,3700,3700,3700,3700,0
20241126,183800,859865400,3700,3700,3700,3700,0
20241126,183700,859865400,3700,3700,3700,3700,0
20241126,183600,859865400,3700,3700,3700,3700,0
20241126,183500,859865400,3700,3700,3700,3700,0
20241126,183400,859865400,3700,3700,3700,3700,0
20241126,183300,859865400,3700,3700,3700,3700,0
20241126,183200,859865400,3700,3700,3700,3700,0
20241126,183100,859865400,3700,3700,3700,3700,0
20241126,183000,859865400,3700,3700,3700,3700,0
20241126,182900,859865400,3700,3700,3700,3700,0
20241126,182800,859865400,3700,3700,3700,3700,0
20241126,182700,859865400,3700,3700,3700,3700,0
20241126,182600,859865400,3700,3700,3700,3700,0
20241126,182500,859865400,3700,3700,3700,3700,0
20241126,182400,859865400,3700,3700,3700,3700,0
20241126,182300,859865400,3700,3700,3700,3700,0
20241126,182200,859865400,3700,3700,3700,3700,0
20241126,182100,859865400,3700,3700,3700,3700,0
20241126,182000,859865400,3700,3700,3700,3700,0
20241126,181900,859865400,3700,3700,3700,3700,0
20241126,181800,859865400,3700,3700,3700,3700,3274
20241126,181700,859865400,3700,3700,3700,3700,0
20241126,181600,859865400,3700,3700,3700,3700,0
20241126,181500,859865400,3700,3700,3700,3700,0
20241126,181400,859865400,3700,3700,3700,3700,0
20241126,181300,859865400,3700,3700,3700,3700,0
20241126,181200,859865400,3700,3700,3700,3700,0
20241126,181100,859865400,3700,3700,3700,3700,0
20241126,181000,859865400,3700,3700,3700,3700,0
20241126,180900,859865400,3700,3700,3700,3700,0
20241126,180800,859865400,3700,3700,3700,3700,0
20241126,180700,859865400,3700,3700,3700,3700,0
20241126,180600,859865400,3700,3700,3700,3700,0
20241126,180500,859865400,3700,3700,3700,3700,0
20241126,180400,859865400,3700,3700,3700,3700,0
20241126,180300,859865400,3700,3700,3700,3700,0
20241126,180200,859865400,3700,3700,3700,3700,0
20241126,180100,859865400,3700,3700,3700,3700,0
20241126,180000,859865400,3700,3700,3700,3700,0
20241126,175900,859865400,3700,3700,3700,3700,0
20241126,175800,859865400,3700,3700,3700,3700,0
20241126,175700,859865400,3700,3700,3700,3700,0
20241126,175600,859865400,3700,3700,3700,3700,0
20241126,175500,859865400,3700,3700,3700,3700,0
20241126,175400,859865400,3700,3700,3700,3700,0
20241126,175300,859865400,3700,3700,3700,3700,0
20241126,175200,859865400,3700,3700,3700,3700,0
20241126,175100,859865400,3700,3700,3700,3700,0
20241126,175000,859865400,3700,3700,3700,3700,0
20241126,174900,859865400,3700,3700,3700,3700,0
20241126,174800,859865400,3700,3700,3700,3700,3274
20241126,174700,859865400,3700,3700,3700,3700,0
20241126,174600,859865400,3700,3700,3700,3700,0
20241126,174500,859865400,3700,3700,3700,3700,0
20241126,174400,859865400,3700,3700,3700,3700,0
20241126,174300,859865400,3700,3700,3700,3700,0
20241126,174200,859865400,3700,3700,3700,3700,0
20241126,174100,859865400,3700,3700,3700,3700,0
20241126,174000,859865400,3700,3700,3700,3700,0
20241126,173900,859865400,3700,3700,3700,3700,0
20241126,173800,859865400,3700,3700,3700,3700,0
20241126,173700,859865400,3700,3700,3700,3700,0
20241126,173600,859865400,3700,3700,3700,3700,0
20241126,173500,859865400,3700,3700,3700,3700,0
20241126,173400,859865400,3700,3700,3700,3700,0
20241126,173300,859865400,3700,3700,3700,3700,0
20241126,173200,859865400,3700,3700,3700,3700,0
20241126,173100,859865400,3700,3700,3700,3700,0
20241126,173000,859865400,3700,3700,3700,3700,0
20241126,172900,859865400,3700,3700,3700,3700,0
20241126,172800,859865400,3700,3700,3700,3700,0
20241126,172700,859865400,3700,3700,3700,3700,0
20241126,172600,859865400,3700,3700,3700,3700,0
20241126,172500,859865400,3700,3700,3700,3700,0
20241126,172400,859865400,3700,3700,3700,3700,0
20241126,172300,859865400,3700,3700,3700,3700,0
20241126,172200,859865400,3700,3700,3700,3700,0
20241126,172100,859865400,3700,3700,3700,3700,0
20241126,172000,859865400,3700,3700,3700,3700,0
20241126,171900,859865400,3700,3700,3700,3700,0
20241126,171800,859865400,3700,3700,3700,3700,3274
20241126,171700,859865400,3700,3700,3700,3700,0
20241126,171600,859865400,3700,3700,3700,3700,0
20241126,171500,859865400,3700,3700,3700,3700,0
20241126,171400,859865400,3700,3700,3700,3700,0
20241126,171300,859865400,3700,3700,3700,3700,0
20241126,171200,859865400,3700,3700,3700,3700,0
20241126,171100,859865400,3700,3700,3700,3700,0
20241126,171000,859865400,3700,3700,3700,3700,0
20241126,170900,859865400,3700,3700,3700,3700,0
20241126,170800,859865400,3700,3700,3700,3700,0
20241126,170700,859865400,3700,3700,3700,3700,0
20241126,170600,859865400,3700,3700,3700,3700,0
20241126,170500,859865400,3700,3700,3700,3700,0
20241126,170400,859865400,3700,3700,3700,3700,0
20241126,170300,859865400,3700,3700,3700,3700,0
20241126,170200,859865400,3700,3700,3700,3700,0
20241126,170100,859865400,3700,3700,3700,3700,0
20241126,170000,859865400,3700,3700,3700,3700,0
20241126,165900,859865400,3700,3700,3700,3700,0
20241126,165800,859865400,3700,3700,3700,3700,0
20241126,165700,859865400,3700,3700,3700,3700,0
20241126,165600,859865400,3700,3700,3700,3700,0
20241126,165500,859865400,3700,3700,3700,3700,0
20241126,165400,859865400,3700,3700,3700,3700,0
20241126,165300,859865400,3700,3700,3700,3700,0
20241126,165200,859865400,3700,3700,3700,3700,0
20241126,165100,859865400,3700,3700,3700,3700,0
20241126,165000,859865400,3700,3700,3700,3700,0
20241126,164900,859865400,3700,3700,3700,3700,0
20241126,164800,859865400,3700,3700,3700,3700,3274
20241126,164700,859865400,3700,3700,3700,3700,0
20241126,164600,859865400,3700,3700,3700,3700,0
20241126,164500,859865400,3700,3700,3700,3700,0
20241126,164400,859865400,3700,3700,3700,3700,0
20241126,164300,859865400,3700,3700,3700,3700,0
20241126,164200,859865400,3700,3700,3700,3700,0
20241126,164100,859865400,3700,3700,3700,3700,0
20241126,164000,859865400,3700,3700,3700,3700,0
20241126,163900,859865400,3700,3700,3700,3700,0
20241126,163800,859865400,3700,3700,3700,3700,0
20241126,163700,859865400,3700,3700,3700,3700,0
20241126,163600,859865400,3700,3700,3700,3700,0
20241126,163500,859865400,3700,3700,3700,3700,0
20241126,163400,859865400,3700,3700,3700,3700,0
20241126,163300,859865400,3700,3700,3700,3700,0
20241126,163200,859865400,3700,3700,3700,3700,0
20241126,163100,859865400,3700,3700,3700,3700,0
20241126,163000,859865400,3700,3700,3700,3700,0
20241126,162900,859865400,3700,3700,3700,3700,0
20241126,162800,859865400,3700,3700,3700,3700,0
20241126,162700,859865400,3700,3700,3700,3700,0
20241126,162600,859865400,3700,3700,3700,3700,0
20241126,162500,859865400,3700,3700,3700,3700,0
20241126,162400,859865400,3700,3700,3700,3700,0
20241126,162300,859865400,3700,3700,3700,3700,0
20241126,162200,859865400,3700,3700,3700,3700,0
20241126,162100,859865400,3700,3700,3700,3700,0
20241126,162000,859865400,3700,3700,3700,3700,0
20241126,161900,859865400,3700,3700,3700,3700,0
20241126,161800,859865400,3700,3700,3700,3700,3274
20241126,161700,859865400,3700,3700,3700,3700,0
20241126,161600,859865400,3700,3700,3700,3700,0
20241126,161500,859865400,3700,3700,3700,3700,0
20241126,161400,859865400,3700,3700,3700,3700,0
20241126,161300,859865400,3700,3700,3700,3700,0
20241126,161200,859865400,3700,3700,3700,3700,0
20241126,161100,859865400,3700,3700,3700,3700,0
20241126,161000,859865400,3700,3700,3700,3700,0
20241126,160900,859865400,3700,3700,3700,3700,0
20241126,160800,859865400,3700,3700,3700,3700,0
20241126,160700,859865400,3700,3700,3700,3700,0
20241126,160600,859865400,3700,3700,3700,3700,0
20241126,160500,859865400,3700,3700,3700,3700,0
20241126,160400,859865400,3700,3700,3700,3700,0
20241126,160300,859865400,3700,3700,3700,3700,0
20241126,160200,859865400,3700,3700,3700,3700,0
20241126,160100,859865400,3700,3700,3700,3700,0
20241126,160000,859865400,3700,3700,3700,3700,0
20241126,155900,859865400,3700,3700,3700,3700,0
20241126,155800,859865400,3700,3700,3700,3700,0
20241126,155700,859865400,3700,3700,3700,3700,0
20241126,155600,859865400,3700,3700,3700,3700,0
20241126,155500,859865400,3700,3700,3700,3700,0
20241126,155400,859865400,3700,3700,3700,3700,0
20241126,155300,859865400,3700,3700,3700,3700,0
20241126,155200,859865400,3700,3700,3700,3700,0
20241126,155100,859865400,3700,3700,3700,3700,0
20241126,155000,859865400,3700,3700,3700,3700,0
20241126,154900,859865400,3700,3700,3700,3700,0
20241126,154800,859865400,3700,3700,3700,3700,3274
20241126,154700,859865400,3700,3700,3700,3700,0
20241126,154600,859865400,3700,3700,3700,3700,0
20241126,154500,859865400,3700,3700,3700,3700,0
20241126,154400,859865400,3700,3700,3700,3700,0
20241126,154300,859865400,3700,3700,3700,3700,0
20241126,154200,859865400,3700,3700,3700,3700,0
20241126,154100,859865400,3700,3700,3700,3700,0
20241126,154000,859865400,3700,3700,3700,3700,0
20241126,153900,859865400,3700,3700,3700,3700,0
20241126,153800,859865400,3700,3700,3700,3700,0
20241126,153700,859865400,3700,3700,3700,3700,0
20241126,153600,859865400,3700,3700,3700,3700,0
20241126,153500,859865400,3700,3700,3700,3700,0
20241126,153400,859865400,3700,3700,3700,3700,0
20241126,153300,859865400,3700,3700,3700,3700,0
20241126,153200,859865400,3700,3700,3700,3700,0
20241126,153100,859865400,3700,3700,3700,3700,0
20241126,153000,859865400,3700,3700,3700,3700,3274
20241126,152900,847751600,3700,3700,3700,3700,0
20241126,152800,847751600,3700,3700,3700,3700,0
20241126,152700,847751600,3700,3700,3700,3700,0
20241126,152600,847751600,3700,3700,3700,3700,0
20241126,152500,847751600,3700,3700,3700,3700,0
20241126,152400,847751600,3700,3700,3700,3700,0
20241126,152300,847751600,3700,3700,3700,3700,0
20241126,152200,847751600,3700,3700,3700,3700,0
20241126,152100,847751600,3700,3700,3700,3700,0
20241126,152000,847751600,3700,3700,3700,3700,0
20241126,151900,847751600,3700,3700,3705,3700,318
20241126,151800,846573865,3700,3695,3700,3695,649
20241126,151700,844172600,3695,3690,3695,3690,5
20241126,151600,844154140,3690,3700,3700,3690,77
20241126,151500,843869340,3700,3695,3700,3690,621
20241126,151400,841575115,3690,3690,3690,3690,63
20241126,151300,841342645,3695,3700,3700,3695,222
20241126,151200,840521500,3700,3700,3700,3700,215
20241126,151100,839726000,3700,3700,3700,3700,35
20241126,151000,839596500,3700,3710,3710,3700,53
20241126,150900,839399880,3675,3675,3705,3675,5333
20241126,150800,819733840,3675,3665,3675,3665,7364
20241126,150700,792694425,3665,3665,3665,3665,234
20241126,150600,791836815,3670,3670,3670,3670,0
20241126,150500,791836815,3670,3670,3675,3670,750
20241126,150400,789081815,3665,3670,3670,3665,128
20241126,150300,788612555,3670,3670,3670,3670,0
20241126,150200,788612555,3670,3670,3670,3670,0
20241126,150100,788612555,3670,3670,3670,3670,27
20241126,150000,788513465,3670,3670,3670,3670,356
20241126,145900,787206945,3670,3670,3670,3670,0
20241126,145800,787206945,3670,3670,3670,3670,0
20241126,145700,787206945,3670,3670,3670,3670,0
20241126,145600,787206945,3670,3670,3670,3670,0
20241126,145500,787206945,3670,3670,3670,3670,237
20241126,145400,786337155,3670,3670,3670,3670,10
20241126,145300,786300455,3670,3670,3670,3670,0
20241126,145200,786300455,3670,3670,3670,3670,13
20241126,145100,786252745,3670,3670,3670,3670,0
20241126,145000,786252745,3670,3670,3670,3670,4
20241126,144900,786238065,3665,3665,3665,3665,950
20241126,144800,782756315,3665,3660,3665,3655,1421
20241126,144700,777558410,3675,3675,3675,3675,0
20241126,144600,777558410,3675,3675,3675,3675,0
20241126,144500,777558410,3675,3670,3675,3670,15
20241126,144400,777503340,3670,3670,3670,3665,1741
20241126,144300,771114350,3675,3675,3675,3670,3002
20241126,144200,760095785,3680,3680,3680,3680,1
20241126,144100,760092105,3675,3675,3675,3675,38
20241126,144000,759952455,3680,3680,3680,3680,0
20241126,143900,759952455,3680,3680,3680,3675,1003
20241126,143800,756266415,3680,3680,3680,3680,22
20241126,143700,756185455,3680,3680,3680,3680,0
20241126,143600,756185455,3680,3680,3680,3680,969
20241126,143500,752619535,3680,3680,3680,3680,0
20241126,143400,752619535,3680,3675,3680,3675,1019
20241126,143300,748869685,3675,3670,3675,3670,83
20241126,143200,748564835,3670,3675,3675,3670,300
20241126,143100,747463820,3675,3675,3675,3675,0
20241126,143000,747463820,3675,3675,3675,3675,0
20241126,142900,747463820,3675,3675,3675,3675,0
20241126,142800,747463820,3675,3670,3675,3670,1038
20241126,142700,743654335,3675,3675,3675,3675,0
20241126,142600,743654335,3675,3675,3675,3675,0
20241126,142500,743654335,3675,3675,3675,3675,0
20241126,142400,743654335,3675,3675,3675,3675,0
20241126,142300,743654335,3675,3670,3675,3670,3144
20241126,142200,732103170,3670,3670,3670,3670,35
20241126,142100,731974720,3670,3670,3670,3670,359
20241126,142000,730657190,3670,3670,3670,3670,0
20241126,141900,730657190,3670,3670,3670,3670,0
20241126,141800,730657190,3670,3670,3670,3670,0
20241126,141700,730657190,3670,3670,3670,3670,1
20241126,141600,730653520,3675,3675,3675,3675,41
20241126,141500,730502845,3675,3675,3675,3675,51
20241126,141400,730315420,3675,3675,3675,3675,539
20241126,141300,728334595,3675,3675,3675,3675,0
20241126,141200,728334595,3675,3675,3675,3675,3
20241126,141100,728323570,3675,3675,3675,3675,10
20241126,141000,728286820,3675,3675,3675,3675,1
20241126,140900,728283145,3670,3675,3675,3670,223
20241126,140800,727463755,3675,3675,3675,3675,0
20241126,140700,727463755,3675,3675,3675,3675,0
20241126,140600,727463755,3675,3675,3675,3675,0
20241126,140500,727463755,3675,3675,3675,3675,6
20241126,140400,727441705,3675,3675,3675,3675,1
20241126,140300,727438030,3670,3670,3670,3670,25
20241126,140200,727346280,3670,3670,3670,3670,0
20241126,140100,727346280,3670,3670,3670,3670,0
20241126,140000,727346280,3670,3670,3670,3670,0
20241126,135900,727346280,3670,3670,3670,3670,50
20241126,135800,727162780,3670,3670,3670,3670,0
20241126,135700,727162780,3670,3670,3670,3670,0
20241126,135600,727162780,3670,3670,3670,3670,0
20241126,135500,727162780,3670,3670,3670,3670,0
20241126,135400,727162780,3670,3670,3670,3670,2
20241126,135300,727155440,3670,3670,3670,3670,0
20241126,135200,727155440,3670,3670,3670,3670,2
20241126,135100,727148100,3675,3675,3675,3675,0
20241126,135000,727148100,3675,3675,3675,3675,0
20241126,134900,727148100,3675,3675,3675,3675,0
20241126,134800,727148100,3675,3675,3675,3675,0
20241126,134700,727148100,3675,3670,3675,3670,831
20241126,134600,724097830,3670,3670,3670,3670,1
20241126,134500,724094160,3655,3655,3655,3655,588
20241126,134400,721945020,3655,3655,3655,3655,0
20241126,134300,721945020,3655,3655,3655,3655,0
20241126,134200,721945020,3655,3655,3655,3655,1
20241126,134100,721941365,3655,3670,3670,3655,118
20241126,134000,721508575,3655,3670,3670,3655,138
20241126,133900,721002685,3670,3670,3670,3670,100
20241126,133800,720635685,3670,3670,3670,3670,182
20241126,133700,719967745,3650,3650,3650,3650,10
20241126,133600,719931245,3650,3650,3650,3650,0
20241126,133500,719931245,3650,3650,3650,3650,0
20241126,133400,719931245,3650,3650,3650,3650,5
20241126,133300,719912995,3670,3670,3670,3670,0
20241126,133200,719912995,3670,3670,3670,3670,12
20241126,133100,719868955,3670,3670,3670,3670,14
20241126,133000,719817575,3670,3670,3670,3670,100
20241126,132900,719450575,3645,3645,3645,3645,0
20241126,132800,719450575,3645,3645,3645,3645,0
20241126,132700,719450575,3645,3645,3645,3645,0
20241126,132600,719450575,3645,3645,3645,3645,0
20241126,132500,719450575,3645,3645,3645,3645,0
20241126,132400,719450575,3645,3660,3660,3645,5598
20241126,132300,699001000,3675,3675,3675,3675,0
20241126,132200,699001000,3675,3675,3675,3675,0
20241126,132100,699001000,3675,3675,3675,3675,10
20241126,132000,698964250,3675,3675,3675,3675,1
20241126,131900,698960575,3660,3660,3660,3660,200
20241126,131800,698228575,3660,3665,3665,3660,2004
20241126,131700,690890595,3665,3665,3665,3665,1
20241126,131600,690886930,3665,3665,3665,3665,59
20241126,131500,690670695,3665,3665,3665,3665,20
20241126,131400,690597395,3680,3680,3680,3680,300
20241126,131300,689493395,3680,3665,3680,3665,222
20241126,131200,688679750,3665,3665,3665,3665,1000
20241126,131100,685014750,3665,3665,3665,3665,1
20241126,131000,685011085,3665,3670,3670,3665,4
20241126,130900,684996420,3660,3660,3660,3660,0
20241126,130800,684996420,3660,3660,3660,3660,0
20241126,130700,684996420,3660,3660,3660,3660,0
20241126,130600,684996420,3660,3660,3660,3660,2
20241126,130500,684989100,3660,3660,3660,3660,11
20241126,130400,684948840,3685,3685,3685,3685,1
20241126,130300,684945155,3685,3685,3685,3685,1
20241126,130200,684941470,3665,3665,3665,3665,500
20241126,130100,683108970,3680,3670,3680,3670,1020
20241126,130000,679365370,3670,3670,3670,3670,0
20241126,125900,679365370,3670,3670,3670,3670,14
20241126,125800,679313990,3670,3670,3670,3670,2986
20241126,125700,668355370,3675,3675,3675,3675,30
20241126,125600,668245120,3675,3675,3675,3675,0
20241126,125500,668245120,3675,3680,3680,3675,100
20241126,125400,667877295,3680,3680,3680,3680,1
20241126,125300,667873615,3680,3675,3680,3670,236
20241126,125200,667006560,3680,3680,3680,3680,0
20241126,125100,667006560,3680,3680,3680,3680,0
20241126,125000,667006560,3680,3680,3680,3680,187
20241126,124900,666318400,3680,3680,3680,3680,0
20241126,124800,666318400,3680,3680,3680,3680,230
20241126,124700,665472000,3680,3685,3690,3680,210
20241126,124600,664698225,3695,3695,3695,3695,0
20241126,124500,664698225,3695,3695,3695,3685,33
20241126,124400,664576530,3695,3695,3700,3695,107
20241126,124300,664180815,3695,3695,3695,3695,7
20241126,124200,664154950,3695,3695,3695,3695,4
20241126,124100,664140170,3695,3690,3695,3690,70
20241126,124000,663881865,3690,3690,3690,3690,1
20241126,123900,663878175,3690,3690,3690,3690,30
20241126,123800,663767475,3690,3695,3695,3690,1189
20241126,123700,659380060,3690,3690,3690,3690,784
20241126,123600,656487100,3700,3700,3700,3700,706
20241126,123500,653874900,3700,3700,3700,3695,240
20241126,123400,652988090,3695,3695,3695,3695,143
20241126,123300,652459705,3695,3690,3700,3690,5270
20241126,123200,632997310,3690,3690,3690,3680,13
20241126,123100,632949450,3690,3690,3690,3690,0
20241126,123000,632949450,3690,3685,3690,3685,31
20241126,122900,632835210,3685,3680,3685,3680,1077
20241126,122800,628866530,3680,3680,3680,3680,100
20241126,122700,628498530,3680,3685,3685,3680,347
20241126,122600,627221560,3685,3685,3685,3685,1237
20241126,122500,622663215,3680,3680,3680,3680,1
20241126,122400,622659535,3670,3670,3670,3670,73
20241126,122300,622391625,3675,3675,3675,3675,3096
20241126,122200,611013825,3675,3675,3675,3675,1
20241126,122100,611010150,3670,3675,3675,3670,40
20241126,122000,610863340,3675,3675,3675,3675,12
20241126,121900,610819240,3665,3675,3675,3665,76
20241126,121800,610540690,3665,3665,3665,3665,100
20241126,121700,610174190,3665,3665,3665,3665,1
20241126,121600,610170525,3660,3660,3660,3660,0
20241126,121500,610170525,3660,3660,3660,3660,0
20241126,121400,610170525,3660,3665,3665,3660,1500
20241126,121300,604680520,3665,3665,3665,3665,0
20241126,121200,604680520,3665,3665,3665,3665,1099
20241126,121100,600652685,3665,3675,3675,3665,447
20241126,121000,599010290,3665,3665,3665,3665,23
20241126,120900,598925995,3665,3670,3670,3665,1246
20241126,120800,594358175,3670,3670,3670,3670,1500
20241126,120700,588853175,3675,3680,3680,3675,665
20241126,120600,586407925,3685,3685,3685,3685,2
20241126,120500,586400555,3685,3685,3685,3685,1
20241126,120400,586396870,3680,3680,3680,3680,38
20241126,120300,586257030,3685,3685,3685,3685,0
20241126,120200,586257030,3685,3685,3685,3685,0
20241126,120100,586257030,3685,3680,3685,3680,150
20241126,120000,585704635,3680,3680,3680,3680,1432
20241126,115900,580434875,3685,3685,3685,3685,0
20241126,115800,580434875,3685,3685,3685,3685,50
20241126,115700,580250625,3685,3670,3685,3670,3415
20241126,115600,567689060,3670,3670,3670,3670,100
20241126,115500,567322060,3670,3670,3670,3670,540
20241126,115400,565340260,3670,3670,3670,3670,40
20241126,115300,565193460,3675,3675,3675,3675,41
20241126,115200,565042785,3675,3675,3675,3675,38
20241126,115100,564903135,3675,3675,3675,3675,0
20241126,115000,564903135,3675,3670,3675,3670,528
20241126,114900,562963410,3665,3665,3665,3665,0
20241126,114800,562963410,3665,3660,3665,3660,2110
20241126,114700,555230310,3650,3650,3650,3650,0
20241126,114600,555230310,3650,3650,3650,3650,0
20241126,114500,555230310,3650,3650,3650,3650,0
20241126,114400,555230310,3650,3645,3650,3645,928
20241126,114300,551847600,3650,3650,3650,3650,1000
20241126,114200,548197600,3650,3660,3660,3650,3500
20241126,114100,535408305,3660,3660,3660,3660,824
20241126,114000,532392465,3665,3665,3665,3665,0
20241126,113900,532392465,3665,3665,3665,3665,1
20241126,113800,532388800,3670,3670,3670,3660,1102
20241126,113700,528349460,3675,3670,3675,3670,1837
20241126,113600,521606170,3670,3670,3670,3670,54
20241126,113500,521407990,3675,3675,3675,3675,12
20241126,113400,521363890,3675,3675,3675,3675,0
20241126,113300,521363890,3675,3675,3675,3675,501
20241126,113200,519522715,3670,3670,3670,3670,0
20241126,113100,519522715,3670,3670,3675,3670,1393
20241126,113000,514405405,3670,3670,3670,3670,1000
20241126,112900,510735405,3675,3675,3675,3675,100
20241126,112800,510367905,3675,3675,3675,3675,300
20241126,112700,509265405,3675,3675,3675,3675,115
20241126,112600,508842780,3675,3675,3675,3675,10
20241126,112500,508806030,3675,3675,3675,3675,1
20241126,112400,508802355,3660,3660,3660,3660,191
20241126,112300,508103295,3660,3660,3660,3660,2357
20241126,112200,499476675,3660,3660,3660,3660,822
20241126,112100,496468155,3660,3660,3660,3660,0
20241126,112000,496468155,3660,3660,3660,3660,0
20241126,111900,496468155,3660,3660,3660,3660,10
20241126,111800,496431555,3660,3660,3660,3660,0
20241126,111700,496431555,3660,3660,3660,3660,0
20241126,111600,496431555,3660,3660,3660,3660,1
20241126,111500,496427895,3655,3655,3655,3655,0
20241126,111400,496427895,3655,3655,3655,3655,0
20241126,111300,496427895,3655,3675,3675,3655,22
20241126,111200,496347085,3675,3675,3675,3675,0
20241126,111100,496347085,3675,3675,3675,3675,1
20241126,111000,496343410,3655,3655,3655,3655,20
20241126,110900,496270310,3675,3670,3675,3670,40
20241126,110800,496123315,3670,3655,3670,3655,469
20241126,110700,494407485,3655,3655,3655,3655,442
20241126,110600,492791975,3650,3650,3650,3650,50
20241126,110500,492609475,3655,3655,3655,3655,1
20241126,110400,492605820,3655,3650,3655,3650,125
20241126,110300,492149470,3650,3650,3650,3650,0
20241126,110200,492149470,3650,3650,3650,3650,5878
20241126,110100,470694770,3655,3655,3655,3655,2
20241126,110000,470687460,3655,3655,3655,3655,5
20241126,105900,470669185,3655,3655,3660,3655,3304
20241126,105800,458592805,3655,3655,3655,3655,50
20241126,105700,458410055,3660,3660,3660,3660,100
20241126,105600,458044055,3670,3670,3670,3670,4
20241126,105500,458029375,3650,3660,3660,3650,1112
20241126,105400,453968925,3655,3655,3670,3655,386
20241126,105300,452557580,3655,3660,3660,3655,632
20241126,105200,450245955,3670,3670,3670,3665,64
20241126,105100,450011130,3675,3675,3675,3675,1
20241126,105000,450007455,3665,3665,3665,3665,0
20241126,104900,450007455,3665,3665,3665,3665,10
20241126,104800,449970805,3665,3675,3675,3665,1195
20241126,104700,445588475,3675,3675,3675,3675,1
20241126,104600,445584800,3670,3670,3670,3670,0
20241126,104500,445584800,3670,3670,3670,3670,0
20241126,104400,445584800,3670,3670,3670,3670,1
20241126,104300,445581130,3670,3670,3670,3670,10
20241126,104200,445544430,3670,3675,3675,3670,314
20241126,104100,444390670,3680,3680,3680,3680,15
20241126,104000,444335470,3675,3675,3675,3675,54
20241126,103900,444137020,3675,3680,3680,3675,210
20241126,103800,443364720,3675,3675,3675,3675,0
20241126,103700,443364720,3675,3675,3675,3675,1
20241126,103600,443361045,3680,3680,3680,3680,490
20241126,103500,441557845,3675,3670,3680,3670,3413
20241126,103400,429004795,3675,3675,3675,3675,990
20241126,103300,425366545,3670,3670,3670,3670,527
20241126,103200,423432455,3670,3675,3675,3670,1176
20241126,103100,419112505,3670,3670,3670,3670,122
20241126,103000,418664765,3670,3670,3670,3670,298
20241126,102900,417571105,3675,3675,3675,3675,154
20241126,102800,417005155,3675,3670,3675,3670,451
20241126,102700,415349785,3670,3670,3670,3670,609
20241126,102600,413114755,3670,3670,3670,3670,0
20241126,102500,413114755,3670,3675,3675,3665,1709
20241126,102400,406849310,3665,3670,3670,3665,86
20241126,102300,406534065,3665,3665,3665,3665,41
20241126,102200,406383800,3665,3665,3665,3665,0
20241126,102100,406383800,3665,3665,3665,3665,30
20241126,102000,406273850,3665,3670,3670,3665,705
20241126,101900,403687525,3670,3670,3670,3670,0
20241126,101800,403687525,3670,3670,3670,3670,0
20241126,101700,403687525,3670,3670,3670,3670,105
20241126,101600,403302175,3665,3670,3670,3665,23
20241126,101500,403217825,3665,3670,3670,3665,100
20241126,101400,402851315,3670,3670,3670,3670,420
20241126,101300,401309915,3670,3685,3685,3670,94
20241126,101200,400964905,3685,3685,3685,3685,50
20241126,101100,400780655,3685,3685,3685,3685,9
20241126,101000,400747490,3685,3685,3685,3685,2
20241126,100900,400740120,3685,3685,3685,3685,1
20241126,100800,400736435,3680,3680,3680,3680,375
20241126,100700,399356435,3665,3665,3665,3665,400
20241126,100600,397890435,3665,3665,3665,3665,129
20241126,100500,397417650,3685,3680,3685,3665,3504
20241126,100400,384563395,3680,3670,3680,3670,384
20241126,100300,383152665,3670,3685,3685,3665,3542
20241126,100200,370142040,3685,3705,3705,3685,48
20241126,100100,369964960,3690,3695,3730,3680,1742
20241126,100000,363504045,3695,3695,3695,3695,0
20241126,095900,363504045,3695,3695,3695,3695,1
20241126,095800,363500350,3675,3680,3680,3675,2461
20241126,095700,354453880,3680,3700,3720,3680,1660
20241126,095600,348328495,3720,3715,3720,3695,169
20241126,095500,347700465,3720,3720,3720,3715,185
20241126,095400,347012965,3720,3720,3720,3695,12753
20241126,095300,299655215,3720,3725,3725,3720,14
20241126,095200,299603075,3730,3700,3730,3700,1194
20241126,095100,295172000,3720,3735,3735,3695,569
20241126,095000,293049835,3735,3710,3745,3700,2206
20241126,094900,284808840,3710,3690,3730,3690,3024
20241126,094800,273590645,3690,3690,3690,3690,13
20241126,094700,273542675,3690,3690,3690,3680,6
20241126,094600,273520575,3680,3680,3680,3680,3
20241126,094500,273509535,3690,3680,3690,3680,217
20241126,094400,272710905,3680,3690,3690,3680,445
20241126,094300,271073255,3695,3695,3695,3695,80
20241126,094200,270777655,3695,3690,3695,3690,10
20241126,094100,270740745,3675,3665,3675,3665,1189
20241126,094000,266381170,3665,3670,3670,3665,42
20241126,093900,266227090,3665,3665,3665,3660,3246
20241126,093800,254330665,3665,3665,3665,3665,38
20241126,093700,254191395,3685,3665,3685,3665,105
20241126,093600,253804570,3665,3675,3675,3665,2271
20241126,093500,245471215,3675,3690,3690,3675,172
20241126,093400,244839070,3695,3695,3695,3690,2005
20241126,093300,237440600,3695,3680,3695,3675,1803
20241126,093200,230805555,3695,3695,3695,3680,815
20241126,093100,227795460,3695,3695,3695,3695,22
20241126,093000,227714170,3695,3695,3695,3680,140
20241126,092900,227197440,3675,3690,3705,3675,764
20241126,092800,224381970,3690,3700,3705,3690,107
20241126,092700,223986880,3710,3710,3710,3710,0
20241126,092600,223986880,3710,3710,3710,3690,568
20241126,092500,221889600,3700,3715,3720,3700,582
20241126,092400,219731820,3715,3700,3720,3690,66
20241126,092300,219486900,3730,3695,3730,3670,5416
20241126,092200,199382550,3700,3700,3700,3670,249
20241126,092100,198462450,3695,3700,3700,3695,103
20241126,092000,198081385,3700,3680,3700,3680,1323
20241126,091900,193206985,3700,3700,3700,3700,151
20241126,091800,192648285,3700,3690,3700,3690,10006
20241126,091700,155675355,3690,3680,3690,3660,2730
20241126,091600,145620425,3680,3660,3680,3655,618
20241126,091500,143358585,3665,3665,3680,3665,39
20241126,091400,143215440,3670,3680,3680,3665,1113
20241126,091300,139135720,3680,3670,3680,3655,2480
20241126,091200,130047115,3660,3660,3660,3660,268
20241126,091100,129066235,3660,3655,3660,3655,427
20241126,091000,127505545,3655,3645,3655,3645,644
20241126,090900,125156430,3645,3645,3645,3645,10
20241126,090800,125119980,3620,3620,3620,3615,824
20241126,090700,122138515,3615,3625,3625,3615,3940
20241126,090600,107863965,3625,3630,3655,3625,625
20241126,090500,105592660,3630,3660,3660,3630,3108
20241126,090400,94241350,3660,3675,3675,3630,23
20241126,090300,94157325,3675,3675,3675,3660,93
20241126,090200,93816360,3680,3655,3680,3615,1767
20241126,090100,87406965,3620,3660,3660,3620,4391
20241126,090000,71413630,3665,3740,3740,3665,19359